6462 (株)リケン の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3018519918518546,0001,850
1997-12-2919019017517565,0001,750
1997-12-2620920920020050,0002,000
1997-12-2520821018519590,0001,950
1997-12-24200200185195105,0001,950
1997-12-22213213200200177,0002,000
1997-12-1922022020120387,0002,030
1997-12-1822323022322392,0002,230
1997-12-1722224022224042,0002,400
1997-12-1622523122222744,0002,270
1997-12-15227230223228126,0002,280
1997-12-12235235230230129,0002,300
1997-12-11250250243245131,0002,450
1997-12-10252252240243143,0002,430
1997-12-0926026125225367,0002,530
1997-12-0826226525226047,0002,600
1997-12-0526026526026535,0002,650
1997-12-0426626626126144,0002,610
1997-12-0327827826826855,0002,680
1997-12-0228528528028037,0002,800
1997-12-0127528927528518,0002,850
1997-11-2827029027028546,0002,850
1997-11-2727527526527055,0002,700
1997-11-26285288265265174,0002,650
1997-11-2528928927327553,0002,750
1997-11-21310310300303149,0003,030
1997-11-2032532731831880,0003,180
1997-11-1931132131031091,0003,100
1997-11-1832532631632687,0003,260
1997-11-1730033030032752,0003,270
1997-11-1429229629229364,0002,930
1997-11-13300311294294248,0002,940
1997-11-12303305301305198,0003,050
1997-11-1129130529130551,0003,050
1997-11-1029030228930078,0003,000
1997-11-07300302298300126,0003,000
1997-11-06289310286310112,0003,100
1997-11-0530330329329316,0002,930
1997-11-0430730729930577,0003,050
1997-10-31290305290305171,0003,050
1997-10-3030630629529860,0002,980
1997-10-2930230730030671,0003,060
1997-10-28281291281291144,0002,910
1997-10-2730330329529665,0002,960
1997-10-24290302288302112,0003,020
1997-10-23306306298299113,0002,990
1997-10-22294307286307131,0003,070
1997-10-2128929328728765,0002,870
1997-10-2028629028628942,0002,890
1997-10-1727828427528454,0002,840
1997-10-16265281265281103,0002,810
1997-10-1527427426526595,0002,650
1997-10-14271272267269204,0002,690
1997-10-1327527527027030,0002,700
1997-10-0928028127527562,0002,750
1997-10-0828828828228232,0002,820
1997-10-0728028328028383,0002,830
1997-10-0628428528028078,0002,800
1997-10-03273279266274257,0002,740
1997-10-02280280275280106,0002,800
1997-10-01274283273280160,0002,800
1997-09-30288291280284219,0002,840
1997-09-29300300280284133,0002,840
1997-09-26326326300300320,0003,000
1997-09-2535535533533545,0003,350
1997-09-2436636635335373,0003,530
1997-09-2237037036436646,0003,660
1997-09-19383383370370241,0003,700
1997-09-18376377372373164,0003,730
1997-09-17390390376376240,0003,760
1997-09-1639539539039067,0003,900
1997-09-12410410395395108,0003,950
1997-09-1139641039641090,0004,100
1997-09-1039840039440055,0004,000
1997-09-0939940339940251,0004,020
1997-09-0840340540340324,0004,030
1997-09-0540341040240565,0004,050
1997-09-0440540640340641,0004,060
1997-09-0339641639640641,0004,060
1997-09-0239439839439428,0003,940
1997-09-0139439539339480,0003,940
1997-08-2940140139539899,0003,980
1997-08-2840640640540536,0004,050
1997-08-2740640940640761,0004,070
1997-08-2640641240640843,0004,080
1997-08-2540740740640727,0004,070
1997-08-22410418408409140,0004,090
1997-08-21412412410411147,0004,110
1997-08-2041041441041255,0004,120
1997-08-1941141141041016,0004,100
1997-08-1841441441041123,0004,110
1997-08-15416421416419156,0004,190
1997-08-14416430416416225,0004,160
1997-08-1340541840541468,0004,140
1997-08-1240040540040584,0004,050
1997-08-11400405398398115,0003,980
1997-08-0840540640140682,0004,060
1997-08-07415415409410182,0004,100
1997-08-06421421417417313,0004,170
1997-08-05428428421422181,0004,220
1997-08-0443343342842889,0004,280
1997-08-01436440433433122,0004,330
1997-07-31445445438438155,0004,380
1997-07-30448448445445164,0004,450
1997-07-2944744944644674,0004,460
1997-07-2844745044744951,0004,490
1997-07-2545545544644699,0004,460
1997-07-2445045345045388,0004,530
1997-07-23453455452452296,0004,520
1997-07-2245845845545556,0004,550
1997-07-18451458451452262,0004,520
1997-07-1745045545045166,0004,510
1997-07-1644745844745887,0004,580
1997-07-1545045044744793,0004,470
1997-07-14451451448451139,0004,510
1997-07-11452454450451155,0004,510
1997-07-1045145645045060,0004,500
1997-07-0945645945345698,0004,560
1997-07-0845345745145164,0004,510
1997-07-07451460451460234,0004,600
1997-07-0446446546146177,0004,610
1997-07-0346846846146460,0004,640
1997-07-0246847446646762,0004,670
1997-07-0146947046746776,0004,670
1997-06-3046847546847449,0004,740
1997-06-2747348046846885,0004,680
1997-06-26474478471473100,0004,730
1997-06-2546947546646985,0004,690
1997-06-2446647046647071,0004,700
1997-06-2346647146647081,0004,700
1997-06-20475475466466128,0004,660
1997-06-19473475471471216,0004,710
1997-06-1847847847347363,0004,730
1997-06-17481481476478174,0004,780
1997-06-16484485480482118,0004,820
1997-06-13485487483487186,0004,870
1997-06-12486486481485101,0004,850
1997-06-1148849248648698,0004,860
1997-06-10486495486495118,0004,950
1997-06-0949049048549041,0004,900
1997-06-06489490485485114,0004,850
1997-06-05489494487490175,0004,900
1997-06-04486493485490114,0004,900
1997-06-03493493485485108,0004,850
1997-06-0248749548248858,0004,880
1997-05-30484488483488143,0004,880
1997-05-29487490483489140,0004,890
1997-05-28490493486486184,0004,860
1997-05-27481485481484182,0004,840
1997-05-26486492485486130,0004,860
1997-05-23486490483485164,0004,850
1997-05-22492494485485241,0004,850
1997-05-21495496487487169,0004,870
1997-05-20496498493497178,0004,970
1997-05-19498499495495128,0004,950
1997-05-16496498489492341,0004,920
1997-05-15505505489496910,0004,960
1997-05-14509510505505250,0005,050
1997-05-13510513505509524,0005,090
1997-05-12502507498503313,0005,030
1997-05-09510512501507349,0005,070
1997-05-08508509505507408,0005,070
1997-05-07507512505509786,0005,090
1997-05-06512514505509943,0005,090
1997-05-02507512504509998,0005,090
1997-05-015045095015061,278,0005,060
1997-04-30500500495499622,0004,990
1997-04-284945034915001,075,0005,000
1997-04-254864964844951,120,0004,950
1997-04-24484490481487453,0004,870
1997-04-23483484475484489,0004,840
1997-04-22484487480484376,0004,840
1997-04-21480487478484266,0004,840
1997-04-18482482475476258,0004,760
1997-04-17470483465482370,0004,820
1997-04-16460469455469334,0004,690
1997-04-15452460450452157,0004,520
1997-04-14449452446449115,0004,490
1997-04-11450455442452309,0004,520
1997-04-10463466452455275,0004,550
1997-04-09461469458468236,0004,680
1997-04-08468470457461276,0004,610
1997-04-07485489466473422,0004,730
1997-04-04493494482482567,0004,820
1997-04-034854974804851,314,0004,850
1997-04-02490490480485739,0004,850
1997-04-014704934684891,638,0004,890
1997-03-31484485467467674,0004,670
1997-03-284684854644801,305,0004,800
1997-03-27466478462466833,0004,660
1997-03-26458462454455165,0004,550
1997-03-25450467450453397,0004,530
1997-03-24445457445455146,0004,550
1997-03-2144745044344995,0004,490
1997-03-1944444744344397,0004,430
1997-03-18444449442444171,0004,440
1997-03-17445450440440327,0004,400
1997-03-1443544043044065,0004,400
1997-03-1344544543744478,0004,440
1997-03-12445445440442210,0004,420
1997-03-11448451445445113,0004,450
1997-03-1045045144545049,0004,500
1997-03-0745045244745081,0004,500
1997-03-06455460450452207,0004,520
1997-03-05440452440450167,0004,500
1997-03-04435449435440133,0004,400
1997-03-0345045043543589,0004,350
1997-02-28455458448448189,0004,480
1997-02-27452456450450186,0004,500
1997-02-26450457448448267,0004,480
1997-02-25452452447448127,0004,480
1997-02-24453454447447495,0004,470
1997-02-21449465445453330,0004,530
1997-02-20430445430435317,0004,350
1997-02-19436436430430311,0004,300
1997-02-18445447436436428,0004,360
1997-02-17441454436440202,0004,400
1997-02-14428433428431186,0004,310
1997-02-13435438430430113,0004,300
1997-02-12429438429435109,0004,350
1997-02-1042943342842887,0004,280
1997-02-07439441430430121,0004,300
1997-02-06443445438444162,0004,440
1997-02-05456456444448133,0004,480
1997-02-04471471456456240,0004,560
1997-02-03466476464471319,0004,710
1997-01-31456469456464461,0004,640
1997-01-30450465450457392,0004,570
1997-01-29435440433440205,0004,400
1997-01-28431439431433100,0004,330
1997-01-2743243942643863,0004,380
1997-01-2443643743043089,0004,300
1997-01-23425439425438104,0004,380
1997-01-2241243441242471,0004,240
1997-01-2142042241141162,0004,110
1997-01-2044044041542186,0004,210
1997-01-17436439433439147,0004,390
1997-01-1643143842643854,0004,380
1997-01-1441442240942142,0004,210
1997-01-13396414391414101,0004,140
1997-01-10413415395395191,0003,950
1997-01-09418424415415184,0004,150
1997-01-08435439418420116,0004,200
1997-01-0743544043543646,0004,360
1997-01-0643944043543545,0004,350

分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株